| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.80 | 4.71% | 2,600 | 0 | 0 |
17
19
17.30
|
|
2 tháng
(2026-08-10) |
-0.70 | -3.78% | 6,000 | 0 | 0 |
17
20
17.30
|
|
3 tháng
(2026-07-10) |
-3.70 | -17.21% | 10,800 | -1,700 | 0.0 |
17
21.50
17.30
|
|
6 tháng
(2026-04-13) |
-3.74 | -17.36% | 28,100 | -1,700 | 0.0 |
17
23
17.30
|
|
12 tháng
(2025-10-13) |
-8.33 | -31.89% | 125,700 | -4,500 | -0.1 |
17
26.13
17.30
|
|
24 tháng
(2024-10-18) |
-20.14 | -53.09% | 677,728 | -500 | 0.0 |
16.82
47.57
17.30
|
|
36 tháng
(2023-10-24) |
-10.32 | -36.71% | 1,685,301 | -300 | 0.0 |
14.30
48.14
17.30
|
|
60 tháng
(2021-11-03) |
4.38 | 32.63% | 2,576,305 | -100 | -0.1 |
12.85
48.14
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/10/2026 |
17.30
|
0 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 | |
| 22/10/2026 |
17.10
|
1,700 | 17.50 | 17.50 | 17 | 0 | 0 | 0 | |
| 21/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 20/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 19/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 16/10/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/10/2026 |
18
|
1,400 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/10/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 13/10/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 12/10/2026 |
17
|
600 | 17.10 | 17.10 | 17 | 0 | 0 | 0 | |
| 09/10/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 08/10/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 07/10/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 06/10/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 05/10/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 02/10/2026 |
17.80
|
0 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 | |
| 01/10/2026 |
19
|
600 | 17.50 | 19 | 17.50 | 0 | 0 | 0 | |
| 30/09/2026 |
18
|
1,000 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 29/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 28/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 25/09/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 23/09/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 22/09/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 21/09/2026 |
18.90
|
100 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 18/09/2026 |
18.90
|
200 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
| 17/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 16/09/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 15/09/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/09/2026 |
18
|
200 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 11/09/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 10/09/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 09/09/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 08/09/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 07/09/2026 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 04/09/2026 |
17
|
300 | 17 | 17 | 17 | 0 | 0 | 0 | |
| 03/09/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 28/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 27/08/2026 |
19.90
|
0 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 26/08/2026 |
19.90
|
200 | 19.90 | 19.90 | 19.90 | 0 | 0 | 0 | |
| 25/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 24/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 21/08/2026 |
20
|
300 | 17 | 20 | 17 | 0 | 0 | 0 | |
| 20/08/2026 |
18
|
1,800 | 18.10 | 18.10 | 18 | 0 | 0 | 0 | |
| 19/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 18/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 17/08/2026 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 14/08/2026 |
18
|
500 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 13/08/2026 |
18
|
100 | 18 | 18 | 18 | 0 | 0 | 0 | |
| 12/08/2026 |
18.50
|
200 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 11/08/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 10/08/2026 |
18.50
|
0 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 07/08/2026 |
18.50
|
500 | 18.50 | 18.50 | 18.50 | 0 | 0 | 0 | |
| 06/08/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 05/08/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 04/08/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 03/08/2026 |
18.40
|
600 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 31/07/2026 |
18.40
|
0 | 18.40 | 18.40 | 18.40 | 0 | 0 | 0 | |
| 30/07/2026 |
19
|
2,600 | 19 | 19 | 18 | 0 | 1,600 | 0.0 | |
| 29/07/2026 |
19
|
200 | 19 | 19 | 19 | 0 | 0 | 0 | |
| 28/07/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 27/07/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 100 | 0.0 | |
| 24/07/2026 |
20.50
|
0 | 20.50 | 20.50 | 20.50 | 0 | 0 | 0 | |
| 23/07/2026 |
20.80
|
400 | 20 | 20.80 | 20 | 0 | 0 | 0 | |
| 22/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 21/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 20/07/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 17/07/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 16/07/2026 |
20.60
|
0 | 20.60 | 20.60 | 20.60 | 0 | 0 | 0 | |
| 15/07/2026 |
21.20
|
200 | 20 | 21.20 | 20 | 0 | 0 | 0 | |
| 14/07/2026 |
21.40
|
100 | 21.40 | 21.40 | 21.40 | 0 | 0 | 0 | |
| 13/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 10/07/2026 |
21.50
|
0 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 09/07/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 08/07/2026 |
21.50
|
100 | 21.50 | 21.50 | 21.50 | 0 | 0 | 0 | |
| 07/07/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 06/07/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 03/07/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 02/07/2026 |
23
|
200 | 23 | 23 | 23 | 0 | 0 | 0 | |
| 01/07/2026 |
21.80
|
1,000 | 21.70 | 21.80 | 21.70 | 0 | 0 | 0 | |
| 30/06/2026 |
21.80
|
0 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 29/06/2026 |
21.80
|
100 | 21.80 | 21.80 | 21.80 | 0 | 0 | 0 | |
| 26/06/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 25/06/2026 |
21
|
200 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 24/06/2026 |
21.80
|
300 | 20.80 | 21.80 | 20.80 | 0 | 0 | 0 | |
| 23/06/2026 |
21
|
0 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 22/06/2026 |
21
|
100 | 21 | 21 | 21 | 0 | 0 | 0 | |
| 19/06/2026 |
21.90
|
200 | 20.10 | 21.90 | 20.10 | 0 | 0 | 0 | |
| 18/06/2026 |
21
|
1,400 | 20 | 21 | 20 | 0 | 0 | 0 | |
| 17/06/2026 |
20
|
100 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 16/06/2026 |
22
|
200 | 17 | 22 | 17 | 0 | 0 | 0 | |
| 15/06/2026 |
20
|
0 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 12/06/2026 |
20
|
900 | 20 | 20 | 20 | 0 | 0 | 0 | |
| 11/06/2026 |
20.20
|
3,100 | 20.20 | 20.20 | 20.10 | 0 | 0 | 0 | |
| 10/06/2026: Cổ tức tiền mặt tỉ lệ: 8.5% | |||||||||
| 10/06/2026 |
20.20
|
400 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
| 09/06/2026 |
19.05
|
200 | 21.73 | 21.73 | 19.05 | 0 | 0 | 0 | |
| 08/06/2026 |
21.54
|
2,000 | 21.73 | 21.73 | 21.54 | 0 | 0 | 0 | |
| 05/06/2026 |
21.73
|
100 | 21.73 | 21.73 | 21.73 | 0 | 0 | 0 | |
| 04/06/2026 |
21.54
|
200 | 21.44 | 21.54 | 21.44 | 0 | 0 | 0 | |
| 03/06/2026 |
21.54
|
300 | 21.35 | 21.54 | 21.35 | 0 | 0 | 0 | |